1. Share Prices

  2. Alliance Pharma PLC (APH)

37.40p+0.30 (+0.81%)23 Aug 2024, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alliance Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202437.00p37.73p36.05p37.40p584,972
Aug 22, 202436.55p37.38p35.84p37.10p399,010
Aug 21, 202436.65p36.92p36.25p36.60p5,196,543
Aug 20, 202436.60p37.50p35.52p36.10p638,859
Aug 19, 202437.65p37.65p36.85p37.00p270,198
Aug 16, 202437.05p37.55p36.55p36.90p1,310,608
Aug 15, 202437.60p38.25p36.70p37.00p1,023,905
Aug 14, 202436.65p37.90p36.20p37.10p3,884,723
Aug 13, 202437.00p37.45p36.15p36.25p548,093
Aug 12, 202435.50p37.35p35.50p37.00p905,788
Aug 9, 202435.85p36.25p35.48p35.80p214,766
Aug 8, 202435.30p36.25p34.60p35.65p471,620
Aug 7, 202435.55p35.70p35.00p35.20p448,538
Aug 6, 202434.50p36.10p34.50p34.65p1,302,361
Aug 5, 202434.85p35.32p33.30p34.50p2,612,794
Aug 2, 202437.25p37.50p36.35p36.60p1,015,748
Aug 1, 202437.65p38.40p37.10p37.50p970,143
Jul 31, 202438.35p39.00p37.25p38.00p6,034,717
Jul 30, 202437.80p37.95p36.82p37.45p2,302,026
Jul 29, 202437.00p39.60p37.00p37.50p8,060,808
Jul 26, 202435.90p37.95p35.10p37.25p432,280
Jul 25, 202436.55p37.00p36.05p36.85p1,193,097
Jul 24, 202435.90p37.30p35.90p37.00p446,894
Jul 23, 202436.25p37.85p36.05p36.80p706,090
Jul 22, 202437.95p38.00p36.00p37.00p384,933
Jul 19, 202435.55p38.00p35.55p36.70p710,082
Jul 18, 202435.40p37.91p34.55p36.50p1,199,007
Jul 17, 202435.50p37.00p34.80p35.50p544,383
Jul 16, 202436.05p38.35p35.15p35.70p1,441,201
Jul 15, 202437.95p38.00p36.20p36.20p634,949
Jul 12, 202436.45p37.50p35.90p37.50p1,685,055
Jul 11, 202435.45p37.50p35.25p36.50p1,556,649
Jul 10, 202435.70p36.42p35.41p35.75p2,499,352
Jul 9, 202436.60p37.00p35.25p35.25p721,801
Jul 8, 202437.15p37.88p36.75p36.75p178,315
Jul 5, 202437.75p39.15p37.15p37.60p455,674
Jul 4, 202439.00p39.00p37.10p37.50p728,435
Jul 3, 202437.70p39.10p37.00p37.30p570,737
Jul 2, 202437.80p38.88p37.05p37.30p799,099
Jul 1, 202438.40p40.50p37.65p37.65p4,219,852
Jun 28, 202438.15p40.00p38.15p38.90p612,341
Jun 27, 202439.65p40.41p38.05p39.00p1,169,247
Jun 26, 202439.25p39.90p38.55p39.20p1,036,324
Jun 25, 202441.60p41.60p39.61p39.70p1,814,802
Jun 24, 202443.00p43.00p41.00p41.60p4,211,906
Jun 21, 202440.00p43.09p39.50p41.90p3,271,001
Jun 20, 202439.05p42.88p39.00p40.50p2,705,368
Jun 19, 202434.10p42.65p34.10p40.00p7,475,001
Jun 18, 202433.25p35.50p32.00p35.50p11,145,220
Jun 17, 202432.65p33.30p32.27p32.85p858,116
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.